Orange SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	14.110	14.395	14.110	14.395	13.737	5,858
2025-08-12	14.200	14.200	14.150	14.150	13.504	1,140
2025-08-11	13.935	14.155	13.935	14.155	13.508	4,978
2025-08-08	13.950	14.000	13.950	14.000	13.360	437
2025-08-07	13.815	13.905	13.595	13.735	13.108	36,467
2025-08-06	13.720	13.930	13.720	13.890	13.255	1,340
2025-08-05	13.765	13.860	13.760	13.795	13.165	3,239
2025-08-04	13.795	13.845	13.750	13.750	13.122	6,862
2025-08-01	13.410	13.800	13.410	13.800	13.170	82,053
2025-07-31	13.280	13.480	13.280	13.480	12.864	1,213
2025-07-30	13.365	13.475	13.320	13.475	12.859	1,238
2025-07-29	12.965	13.400	12.950	12.990	12.397	4,930
2025-07-28	13.230	13.230	13.070	13.195	12.592	376
2025-07-25	13.255	13.315	13.255	13.315	12.707	573
2025-07-24	13.180	13.305	13.180	13.280	12.673	1,317
2025-07-23	13.195	13.195	13.050	13.160	12.559	623
2025-07-22	13.115	13.220	13.115	13.220	12.616	8,349
2025-07-21	13.130	13.130	12.970	13.065	12.468	7,888
2025-07-18	13.220	13.230	13.170	13.170	12.568	1,021
2025-07-17	13.130	13.205	13.130	13.160	12.559	699
2025-07-16	13.085	13.170	13.085	13.165	12.564	252
2025-07-15	13.200	13.200	13.015	13.065	12.468	336
2025-07-14	12.995	13.400	12.990	13.400	12.788	440
2025-07-11	13.010	13.045	12.920	12.920	12.330	36,760
2025-07-10	13.075	13.075	12.705	12.705	12.125	17,620
2025-07-09	13.085	13.195	13.040	13.195	12.592	28,305
2025-07-08	13.040	13.060	12.990	12.990	12.397	1,401
2025-07-07	13.330	13.330	12.975	12.975	12.382	119
2025-07-04	13.215	13.380	13.215	13.380	12.769	594
2025-07-03	13.245	13.245	13.135	13.135	12.535	1,138
2025-07-02	13.275	13.435	13.190	13.190	12.587	5,579
2025-07-01	13.040	13.215	13.025	13.125	12.525	3,094
2025-06-30	12.860	12.915	12.850	12.850	12.263	5,417
2025-06-27	12.745	12.855	12.745	12.765	12.182	9,364
2025-06-26	12.740	12.740	12.500	12.500	11.929	332
2025-06-25	12.695	12.750	12.500	12.500	11.929	1,142
2025-06-24	12.755	12.755	12.505	12.505	11.934	196
2025-06-23	12.760	12.790	12.505	12.505	11.934	9,898
2025-06-20	12.800	12.825	12.710	12.710	12.129	504
2025-06-19	12.825	12.890	12.650	12.650	12.072	2,355
2025-06-18	12.745	12.835	12.650	12.650	12.072	730
2025-06-17	12.625	12.705	12.625	12.670	12.091	6,069
2025-06-16	12.710	12.795	12.670	12.670	12.091	4,065
2025-06-13	12.715	12.810	12.500	12.500	11.929	3,905
2025-06-12	12.765	12.805	12.620	12.620	12.043	1,586
2025-06-11	12.550	12.560	12.315	12.315	11.752	27,398
2025-06-10	12.590	12.625	12.370	12.370	11.805	1,683
2025-06-09	12.685	12.690	12.495	12.495	11.924	21,259
2025-06-06	12.845	12.845	12.430	12.430	11.862	1,770
2025-06-05	12.685	12.795	12.595	12.595	12.020	5,021
2025-06-04	12.750	12.750	12.700	12.700	12.120	4,634
2025-06-03	12.770	12.825	12.630	12.630	12.053	13,344
2025-06-02	13.260	13.260	13.000	13.000	11.977	2,601
2025-05-30	13.180	13.255	13.005	13.010	11.986	5,496
2025-05-29	13.015	13.190	13.005	13.005	11.981	1,435
2025-05-28	13.265	13.275	13.005	13.005	11.981	11,744
2025-05-27	13.340	13.340	13.235	13.305	12.258	1,999
2025-05-26	13.370	13.370	13.295	13.335	12.285	4,757
2025-05-23	13.370	13.380	13.265	13.265	12.221	2,275
2025-05-22	13.325	13.420	13.300	13.420	12.364	11,089

← NewerPage 6 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.4500 EUR
2025-12-02	0.3000 EUR
2025-06-03	0.4500 EUR
2024-12-03	0.3000 EUR
2024-06-04	0.4200 EUR
2023-12-04	0.3000 EUR
2023-06-05	0.4000 EUR
2022-12-05	0.3000 EUR
2022-06-07	0.4000 EUR
2021-12-13	0.3000 EUR
2021-06-15	0.5000 EUR
2020-12-07	0.4000 EUR
2020-06-02	0.2000 EUR
2019-12-02	0.3000 EUR
2019-06-04	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.